日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
2,080 |
2,099.5 |
2,060 |
2,063.5 |
-0.17% |
240,800 |
2024/9/19 |
2,049 |
2,079.5 |
2,044 |
2,067 |
+1.80% |
263,600 |
2024/9/18 |
2,024 |
2,040 |
2,009 |
2,030.5 |
+0.74% |
166,800 |
2024/9/17 |
2,018 |
2,023 |
1,993 |
2,015.5 |
+1.10% |
217,000 |
2024/9/13 |
2,001 |
2,008.5 |
1,987.5 |
1,993.5 |
-1.24% |
228,700 |
2024/9/12 |
2,027.5 |
2,042 |
2,005.5 |
2,018.5 |
+0.52% |
258,400 |
2024/9/11 |
2,027.5 |
2,050.5 |
1,996 |
2,008 |
-1.59% |
197,800 |
2024/9/10 |
2,050 |
2,063 |
2,040.5 |
2,040.5 |
-0.46% |
162,800 |
2024/9/9 |
2,003.5 |
2,055 |
2,001 |
2,050 |
-0.85% |
201,800 |
2024/9/6 |
2,069.5 |
2,084.5 |
2,053.5 |
2,067.5 |
-0.02% |
191,600 |
2024/9/5 |
2,066.5 |
2,102.5 |
2,054.5 |
2,068 |
-0.02% |
234,200 |
2024/9/4 |
2,068 |
2,093 |
2,060 |
2,068.5 |
-2.34% |
184,400 |
2024/9/3 |
2,093.5 |
2,126 |
2,093.5 |
2,118 |
+1.80% |
199,600 |
2024/9/2 |
2,114 |
2,114 |
2,072.5 |
2,080.5 |
-1.77% |
323,500 |
2024/8/30 |
2,136 |
2,149 |
2,111 |
2,118 |
-0.61% |
260,300 |
2024/8/29 |
2,139.5 |
2,155.5 |
2,125.5 |
2,131 |
+0.26% |
712,300 |
2024/8/28 |
2,116.5 |
2,132 |
2,103.5 |
2,125.5 |
+0.45% |
131,500 |
2024/8/27 |
2,099.5 |
2,125 |
2,060 |
2,116 |
+0.81% |
232,600 |
2024/8/26 |
2,085 |
2,099.5 |
2,071.5 |
2,099 |
+1.25% |
205,400 |
2024/8/23 |
2,060 |
2,089 |
2,060 |
2,073 |
+1.37% |
213,000 |
2024/8/22 |
2,030 |
2,045 |
2,025 |
2,045 |
+1.26% |
182,500 |
2024/8/21 |
2,010 |
2,023 |
2,004 |
2,019.5 |
+0.35% |
163,700 |
2024/8/20 |
2,020 |
2,028 |
2,010 |
2,012.5 |
+0.12% |
172,100 |
2024/8/19 |
2,003 |
2,024 |
1,996.5 |
2,010 |
+0.95% |
193,700 |
2024/8/16 |
1,970 |
1,993.5 |
1,955 |
1,991 |
+1.97% |
248,400 |
2024/8/15 |
1,953 |
1,966.5 |
1,946.5 |
1,952.5 |
+0.88% |
377,900 |
2024/8/14 |
1,915 |
1,949 |
1,900 |
1,935.5 |
+0.91% |
392,000 |
2024/8/13 |
1,915.5 |
1,925 |
1,883.5 |
1,918 |
+5.41% |
601,200 |
2024/8/9 |
1,848.5 |
1,853 |
1,779 |
1,819.5 |
+2.19% |
440,700 |
2024/8/8 |
1,793 |
1,822 |
1,776 |
1,780.5 |
-1.87% |
411,800 |
2024/8/7 |
1,780 |
1,863 |
1,770 |
1,814.5 |
-1.60% |
351,900 |
2024/8/6 |
1,789 |
1,894 |
1,788.5 |
1,844 |
+7.71% |
409,600 |
2024/8/5 |
1,824 |
1,836 |
1,693 |
1,712 |
-11.93% |
409,900 |
2024/8/2 |
1,978.5 |
1,987 |
1,935.5 |
1,944 |
-4.17% |
366,900 |
2024/8/1 |
2,090 |
2,090 |
2,016 |
2,028.5 |
-5.21% |
348,100 |
2024/7/31 |
2,090 |
2,144 |
2,080 |
2,140 |
+2.39% |
299,000 |
2024/7/30 |
2,092 |
2,102.5 |
2,072.5 |
2,090 |
-0.07% |
293,600 |
2024/7/29 |
2,085 |
2,105 |
2,079.5 |
2,091.5 |
+1.33% |
198,600 |
2024/7/26 |
2,065.5 |
2,087.5 |
2,038 |
2,064 |
+0.39% |
191,400 |
2024/7/25 |
2,038 |
2,065.5 |
2,010 |
2,056 |
-0.24% |
243,200 |
2024/7/24 |
2,090.5 |
2,091 |
2,060 |
2,061 |
-1.55% |
208,200 |
2024/7/23 |
2,085 |
2,107.5 |
2,084.5 |
2,093.5 |
+1.11% |
207,700 |
2024/7/22 |
2,089 |
2,089.5 |
2,067 |
2,070.5 |
-0.89% |
145,100 |
2024/7/19 |
2,102.5 |
2,115.5 |
2,067.5 |
2,089 |
-1.25% |
255,800 |
2024/7/18 |
2,079 |
2,132 |
2,077 |
2,115.5 |
+0.76% |
250,000 |
2024/7/17 |
2,111 |
2,111 |
2,087.5 |
2,099.5 |
-0.40% |
197,200 |
2024/7/16 |
2,092.5 |
2,119.5 |
2,090 |
2,108 |
+0.26% |
211,700 |
2024/7/12 |
2,087 |
2,105.5 |
2,080 |
2,102.5 |
+0.41% |
180,000 |
2024/7/11 |
2,076.5 |
2,103.5 |
2,076.5 |
2,094 |
+1.13% |
252,900 |
2024/7/10 |
2,062.5 |
2,078 |
2,056.5 |
2,070.5 |
-0.22% |
254,700 |
2024/7/9 |
2,077 |
2,084 |
2,050 |
2,075 |
-0.22% |
299,900 |
2024/7/8 |
2,081 |
2,094 |
2,063.5 |
2,079.5 |
-0.83% |
195,400 |
2024/7/5 |
2,123 |
2,125.5 |
2,093.5 |
2,097 |
-1.25% |
161,400 |
2024/7/4 |
2,104 |
2,134.5 |
2,095 |
2,123.5 |
+0.90% |
171,200 |
2024/7/3 |
2,097 |
2,111.5 |
2,094 |
2,104.5 |
+0.36% |
186,400 |
2024/7/2 |
2,081 |
2,104.5 |
2,075 |
2,097 |
-0.02% |
234,200 |
2024/7/1 |
2,114 |
2,114 |
2,074.5 |
2,097.5 |
+0.19% |
255,300 |
2024/6/28 |
2,118.5 |
2,119 |
2,083 |
2,093.5 |
-1.11% |
194,500 |
2024/6/27 |
2,087 |
2,117.5 |
2,078 |
2,117 |
+1.75% |
290,800 |
2024/6/26 |
2,099 |
2,115 |
2,080.5 |
2,080.5 |
-0.88% |
251,600 |
2024/6/25 |
2,078 |
2,112 |
2,075.5 |
2,099 |
+1.72% |
226,600 |
2024/6/24 |
2,081.5 |
2,089 |
2,056.5 |
2,063.5 |
-0.86% |
206,800 |
2024/6/21 |
2,112 |
2,122 |
2,072.5 |
2,081.5 |
-1.42% |
370,700 |
2024/6/20 |
2,101.5 |
2,113 |
2,070.5 |
2,111.5 |
+1.10% |
354,100 |
2024/6/19 |
2,045 |
2,088.5 |
2,045 |
2,088.5 |
+2.73% |
303,700 |
2024/6/18 |
2,013 |
2,033.5 |
2,012.5 |
2,033 |
+1.02% |
219,000 |
2024/6/17 |
2,045 |
2,048 |
1,988 |
2,012.5 |
-1.83% |
288,400 |
2024/6/14 |
2,024 |
2,050 |
1,996.5 |
2,050 |
+1.08% |
346,600 |
2024/6/13 |
1,998.5 |
2,035 |
1,987 |
2,028 |
+3.55% |
591,700 |
2024/6/12 |
1,963 |
1,972 |
1,948.5 |
1,958.5 |
-0.25% |
244,400 |
2024/6/11 |
1,972.5 |
1,994.5 |
1,963.5 |
1,963.5 |
-0.46% |
252,400 |
2024/6/10 |
1,940 |
1,974 |
1,936 |
1,972.5 |
+1.47% |
168,300 |
2024/6/7 |
1,949 |
1,958 |
1,941.5 |
1,944 |
-0.41% |
243,900 |
2024/6/6 |
1,958 |
1,960.5 |
1,946.5 |
1,952 |
-0.33% |
205,400 |
2024/6/5 |
1,953.5 |
1,964.5 |
1,937 |
1,958.5 |
+0.03% |
202,300 |
2024/6/4 |
1,953.5 |
1,971 |
1,941.5 |
1,958 |
+0.23% |
211,100 |
2024/6/3 |
1,918 |
1,956.5 |
1,918 |
1,953.5 |
+2.38% |
270,000 |
2024/5/31 |
1,893 |
1,911 |
1,879 |
1,908 |
+1.30% |
642,100 |
2024/5/30 |
1,863.5 |
1,886 |
1,860.5 |
1,883.5 |
+0.96% |
232,000 |
2024/5/29 |
1,862 |
1,884.5 |
1,857.5 |
1,865.5 |
+0.43% |
305,200 |
2024/5/28 |
1,875 |
1,879 |
1,857.5 |
1,857.5 |
-1.35% |
234,400 |
2024/5/27 |
1,872 |
1,883 |
1,862 |
1,883 |
+0.56% |
195,300 |
2024/5/24 |
1,872 |
1,882.5 |
1,864 |
1,872.5 |
-0.45% |
202,200 |
2024/5/23 |
1,873.5 |
1,888 |
1,845.5 |
1,881 |
+0.43% |
204,800 |
2024/5/22 |
1,877.5 |
1,897.5 |
1,871.5 |
1,873 |
-0.19% |
292,400 |
2024/5/21 |
1,871 |
1,886 |
1,867 |
1,876.5 |
+1.27% |
262,400 |
2024/5/20 |
1,841 |
1,870 |
1,841 |
1,853 |
+0.49% |
182,700 |
2024/5/17 |
1,836 |
1,864 |
1,832.5 |
1,844 |
-0.24% |
165,100 |
2024/5/16 |
1,911 |
1,912 |
1,841 |
1,848.5 |
-2.48% |
240,300 |
2024/5/15 |
1,925 |
1,934.5 |
1,891 |
1,895.5 |
-1.86% |
282,300 |
2024/5/14 |
1,973.5 |
1,992 |
1,923.5 |
1,931.5 |
-0.10% |
526,500 |
2024/5/13 |
1,980 |
1,980 |
1,927.5 |
1,933.5 |
-2.52% |
271,200 |
2024/5/10 |
1,986.5 |
2,007.5 |
1,980 |
1,983.5 |
+0.25% |
268,500 |
2024/5/9 |
1,961 |
1,988.5 |
1,956.5 |
1,978.5 |
+1.38% |
279,100 |
2024/5/8 |
1,932.5 |
1,955.5 |
1,924 |
1,951.5 |
+0.98% |
257,600 |
2024/5/7 |
1,933.5 |
1,938 |
1,921.5 |
1,932.5 |
+0.26% |
189,600 |
2024/5/2 |
1,923 |
1,934.5 |
1,912.5 |
1,927.5 |
+0.86% |
154,800 |
2024/5/1 |
1,918 |
1,927 |
1,906 |
1,911 |
-0.88% |
144,400 |
2024/4/30 |
1,901 |
1,935 |
1,898.5 |
1,928 |
+1.93% |
229,600 |
2024/4/26 |
1,894 |
1,904.5 |
1,882.5 |
1,891.5 |
-0.34% |
337,800 |
2024/4/25 |
1,907.5 |
1,912.5 |
1,895.5 |
1,898 |
-0.68% |
231,600 |
2024/4/24 |
1,913.5 |
1,918.5 |
1,901.5 |
1,911 |
-0.13% |
249,400 |
2024/4/23 |
1,917.5 |
1,937 |
1,910 |
1,913.5 |
+0.03% |
305,400 |
2024/4/22 |
1,904.5 |
1,923 |
1,894 |
1,913 |
+1.86% |
272,500 |
2024/4/19 |
1,893 |
1,902.5 |
1,857 |
1,878 |
-1.44% |
302,500 |
2024/4/18 |
1,913.5 |
1,921.5 |
1,900 |
1,905.5 |
-0.42% |
217,800 |
2024/4/17 |
1,932 |
1,932 |
1,893.5 |
1,913.5 |
-1.16% |
274,700 |
2024/4/16 |
1,980 |
1,987.5 |
1,925 |
1,936 |
-1.97% |
237,800 |
2024/4/15 |
1,963 |
1,975 |
1,953.5 |
1,975 |
-0.20% |
245,400 |
2024/4/12 |
1,960 |
1,987 |
1,960 |
1,979 |
+1.18% |
229,600 |
2024/4/11 |
1,915 |
1,956 |
1,890 |
1,956 |
+0.95% |
268,000 |
2024/4/10 |
1,941 |
1,948.5 |
1,935.5 |
1,937.5 |
-0.08% |
121,100 |
2024/4/9 |
1,925 |
1,946 |
1,916.5 |
1,939 |
+0.73% |
212,300 |
2024/4/8 |
1,894.5 |
1,929 |
1,894.5 |
1,925 |
+1.69% |
226,100 |
2024/4/5 |
1,866.5 |
1,897.5 |
1,856.5 |
1,893 |
-0.08% |
191,800 |
2024/4/4 |
1,918.5 |
1,920 |
1,891 |
1,894.5 |
+0.29% |
266,300 |
2024/4/3 |
1,885 |
1,902 |
1,867 |
1,889 |
+0.24% |
309,700 |
2024/4/2 |
1,907.5 |
1,907.5 |
1,874 |
1,884.5 |
-1.26% |
338,100 |
2024/4/1 |
1,940 |
1,944 |
1,908.5 |
1,908.5 |
-0.08% |
273,400 |
2024/3/29 |
1,887 |
1,922.5 |
1,878 |
1,910 |
+2.61% |
276,700 |
2024/3/28 |
1,862 |
1,880.5 |
1,848.5 |
1,861.5 |
-1.87% |
956,500 |
2024/3/27 |
1,895 |
1,912 |
1,894.5 |
1,897 |
+0.29% |
360,000 |
2024/3/26 |
1,904 |
1,904 |
1,888 |
1,891.5 |
-0.71% |
297,700 |
|